Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Spyr Inc (OP: SPYR )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 1:58 PM EDT, Apr 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2016 0.5000 0.5250 0.4902 0.5200 132,034 +0.03(+6.08%)
Nov 29, 2016 0.5150 0.5150 0.4600 0.4902 386,174 -0.02(-3.98%)
Nov 28, 2016 0.5098 0.5150 0.5000 0.5105 30,543 -0.01(-1.81%)
Nov 25, 2016 0.4900 0.5199 0.4900 0.5199 4,899 +0.00(+0.46%)
Nov 23, 2016 0.5175 0.5175 0.5175 0 -0.01(-1.43%)
Nov 22, 2016 0.5250 0.5250 0.5175 0.5250 66,700 +0.01(+0.96%)
Nov 21, 2016 0.5100 0.5249 0.4950 0.5200 72,775 +0.01(+1.96%)
Nov 18, 2016 0.4950 0.5100 0.4950 0.5100 9,247 +0.00(+0.00%)
Nov 17, 2016 0.4950 0.5250 0.4950 0.5100 160,520 +0.02(+3.03%)
Nov 16, 2016 0.4900 0.5000 0.4850 0.4950 46,665 +0.00(+0.00%)
Nov 15, 2016 0.4800 0.5000 0.4750 0.4950 49,492 +0.02(+3.13%)
Nov 14, 2016 0.4998 0.5000 0.4600 0.4800 38,813 -0.02(-3.61%)
Nov 11, 2016 0.5096 0.5096 0.4650 0.4980 89,588 -0.01(-1.66%)
Nov 10, 2016 0.4795 0.5064 0.4775 0.5064 75,585 +0.03(+7.22%)
Nov 09, 2016 0.4700 0.4801 0.4700 0.4723 36,000 -0.02(-3.61%)
Nov 08, 2016 0.4700 0.5000 0.4700 0.4900 18,840 -0.01(-2.00%)
Nov 07, 2016 0.5000 0.5500 0.4550 0.5000 66,428 -0.01(-1.96%)
Nov 04, 2016 0.4900 0.5600 0.4900 0.5100 99,994 +0.03(+6.25%)
Nov 03, 2016 0.4510 0.4800 0.4510 0.4800 38,447 +0.03(+6.43%)
Nov 02, 2016 0.4789 0.4789 0.4500 0.4510 5,222 +0.00(+0.20%)
Nov 01, 2016 0.4608 0.4789 0.4500 0.4501 38,154 -0.01(-2.32%)
Oct 31, 2016 0.4700 0.4789 0.4608 0.4608 74,695 -0.01(-1.96%)
Oct 28, 2016 0.4700 0.4750 0.4650 0.4700 128,078 +0.00(+0.00%)
Oct 27, 2016 0.5350 0.5700 0.4700 0.4700 205,281 -0.04(-6.93%)
Oct 26, 2016 0.4950 0.5100 0.4950 0.5050 76,816 +0.02(+3.06%)
Oct 25, 2016 0.4900 0.4911 0.4900 0.4900 25,497 +0.02(+4.26%)
Oct 24, 2016 0.4989 0.5000 0.4700 0.4700 122,694 -0.02(-4.08%)
Oct 21, 2016 0.4699 0.4948 0.4600 0.4900 255,845 +0.02(+4.26%)
Oct 20, 2016 0.4600 0.4700 0.4600 0.4700 25,970 +0.01(+1.10%)
Oct 19, 2016 0.4400 0.4750 0.4300 0.4649 65,233 -0.01(-2.13%)
Oct 18, 2016 0.4100 0.4750 0.4100 0.4750 35,340 +0.02(+5.56%)
Oct 17, 2016 0.4350 0.4549 0.4200 0.4500 34,270 -0.01(-1.10%)
Oct 14, 2016 0.4500 0.4717 0.4450 0.4550 36,194 +0.01(+1.34%)
Oct 13, 2016 0.4699 0.4699 0.4350 0.4490 56,496 -0.01(-1.32%)
Oct 12, 2016 0.4500 0.4749 0.4383 0.4550 120,952 +0.01(+1.11%)
Oct 11, 2016 0.4800 0.4800 0.4250 0.4500 64,851 +0.02(+4.65%)
Oct 10, 2016 0.5199 0.5199 0.4200 0.4300 100,107 -0.07(-14.00%)
Oct 07, 2016 0.4400 0.5000 0.4300 0.5000 82,237 +0.07(+16.28%)
Oct 06, 2016 0.4100 0.4900 0.4100 0.4300 144,120 +0.02(+4.88%)
Oct 05, 2016 0.5400 0.5400 0.4100 0.4100 338,813 -0.11(-21.15%)
Oct 04, 2016 0.5100 0.5980 0.4500 0.5200 334,638 +0.01(+1.96%)
Oct 03, 2016 0.6520 0.6700 0.4900 0.5100 417,499 -0.14(-21.80%)
Sep 30, 2016 0.6750 0.6800 0.5700 0.6522 827,126 -0.02(-3.02%)
Sep 29, 2016 0.6415 0.7100 0.6400 0.6725 305,339 +0.04(+6.75%)
Sep 28, 2016 0.5750 0.6300 0.5700 0.6300 297,157 +0.07(+11.50%)
Sep 27, 2016 0.5500 0.5650 0.5450 0.5650 161,832 +0.02(+4.63%)
Sep 26, 2016 0.5600 0.5850 0.5300 0.5400 73,209 -0.01(-2.23%)
Sep 23, 2016 0.5081 0.5600 0.4700 0.5523 233,721 +0.04(+8.29%)
Sep 22, 2016 0.4950 0.5200 0.4860 0.5100 199,309 +0.02(+3.03%)
Sep 21, 2016 0.4569 0.4950 0.4500 0.4950 192,425 +0.04(+8.55%)
Sep 20, 2016 0.4100 0.4560 0.3660 0.4560 133,732 +0.05(+11.22%)
Sep 19, 2016 0.4770 0.4900 0.3750 0.4100 389,011 -0.07(-14.58%)
Sep 16, 2016 0.6100 0.6200 0.4550 0.4800 883,952 -0.14(-21.95%)
Sep 15, 2016 0.6200 0.6300 0.6000 0.6150 137,296 -0.03(-3.91%)
Sep 14, 2016 0.6100 0.6650 0.6100 0.6400 272,489 +0.03(+4.92%)
Sep 13, 2016 0.6100 0.6200 0.5950 0.6100 29,976 -0.02(-2.40%)
Sep 12, 2016 0.6050 0.6250 0.5850 0.6250 152,567 +0.02(+2.46%)
Sep 09, 2016 0.5650 0.6250 0.5650 0.6100 259,478 +0.03(+5.54%)
Sep 08, 2016 0.5600 0.5840 0.5440 0.5780 251,054 +0.02(+3.21%)
Sep 07, 2016 0.5800 0.5950 0.5100 0.5600 509,077 -0.02(-4.27%)
Sep 06, 2016 0.4910 0.6100 0.4910 0.5850 825,594 +0.09(+17.02%)
Sep 02, 2016 0.4999 0.4999 0.4999 0 +0.10(+26.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.